KissMeData/002240/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183600	281084530	19170	19170	19170	19170	1575
3	20231110	183500	281084530	19170	19170	19170	19170	0
4	20231110	183400	281084530	19170	19170	19170	19170	0
5	20231110	183300	281084530	19170	19170	19170	19170	0
6	20231110	183200	281084530	19170	19170	19170	19170	0
7	20231110	183100	281084530	19170	19170	19170	19170	0
8	20231110	183000	281084530	19170	19170	19170	19170	0
9	20231110	182900	281084530	19170	19170	19170	19170	0
10	20231110	182800	281084530	19170	19170	19170	19170	0
11	20231110	182700	281084530	19170	19170	19170	19170	0
12	20231110	182600	281084530	19170	19170	19170	19170	0
13	20231110	182500	281084530	19170	19170	19170	19170	0
14	20231110	182400	281084530	19170	19170	19170	19170	0
15	20231110	182300	281084530	19170	19170	19170	19170	0
16	20231110	182200	281084530	19170	19170	19170	19170	0
17	20231110	182100	281084530	19170	19170	19170	19170	0
18	20231110	182000	281084530	19170	19170	19170	19170	0
19	20231110	181900	281084530	19170	19170	19170	19170	0
20	20231110	181800	281084530	19170	19170	19170	19170	0
21	20231110	181700	281084530	19170	19170	19170	19170	0
22	20231110	181600	281084530	19170	19170	19170	19170	0
23	20231110	181500	281084530	19170	19170	19170	19170	0
24	20231110	181400	281084530	19170	19170	19170	19170	0
25	20231110	181300	281084530	19170	19170	19170	19170	0
26	20231110	181200	281084530	19170	19170	19170	19170	0
27	20231110	181100	281084530	19170	19170	19170	19170	0
28	20231110	181000	281084530	19170	19170	19170	19170	0
29	20231110	180900	281084530	19170	19170	19170	19170	0
30	20231110	180800	281084530	19170	19170	19170	19170	0
31	20231110	180700	281084530	19170	19170	19170	19170	0
32	20231110	180600	281084530	19170	19170	19170	19170	1575
33	20231110	180500	281084530	19170	19170	19170	19170	0
34	20231110	180400	281084530	19170	19170	19170	19170	0
35	20231110	180300	281084530	19170	19170	19170	19170	0
36	20231110	180200	281084530	19170	19170	19170	19170	0
37	20231110	180100	281084530	19170	19170	19170	19170	0
38	20231110	180000	281084530	19170	19170	19170	19170	0
39	20231110	175900	281084530	19170	19170	19170	19170	0
40	20231110	175800	281084530	19170	19170	19170	19170	0
41	20231110	175700	281084530	19170	19170	19170	19170	0
42	20231110	175600	281084530	19170	19170	19170	19170	0
43	20231110	175500	281084530	19170	19170	19170	19170	0
44	20231110	175400	281084530	19170	19170	19170	19170	0
45	20231110	175300	281084530	19170	19170	19170	19170	0
46	20231110	175200	281084530	19170	19170	19170	19170	0
47	20231110	175100	281084530	19170	19170	19170	19170	0
48	20231110	175000	281084530	19170	19170	19170	19170	0
49	20231110	174900	281084530	19170	19170	19170	19170	0
50	20231110	174800	281084530	19170	19170	19170	19170	0
51	20231110	174700	281084530	19170	19170	19170	19170	0
52	20231110	174600	281084530	19170	19170	19170	19170	0
53	20231110	174500	281084530	19170	19170	19170	19170	0
54	20231110	174400	281084530	19170	19170	19170	19170	0
55	20231110	174300	281084530	19170	19170	19170	19170	0
56	20231110	174200	281084530	19170	19170	19170	19170	0
57	20231110	174100	281084530	19170	19170	19170	19170	0
58	20231110	174000	281084530	19170	19170	19170	19170	0
59	20231110	173900	281084530	19170	19170	19170	19170	0
60	20231110	173800	281084530	19170	19170	19170	19170	0
61	20231110	173700	281084530	19170	19170	19170	19170	0
62	20231110	173600	281084530	19170	19170	19170	19170	1575
63	20231110	173500	281084530	19170	19170	19170	19170	0
64	20231110	173400	281084530	19170	19170	19170	19170	0
65	20231110	173300	281084530	19170	19170	19170	19170	0
66	20231110	173200	281084530	19170	19170	19170	19170	0
67	20231110	173100	281084530	19170	19170	19170	19170	0
68	20231110	173000	281084530	19170	19170	19170	19170	0
69	20231110	172900	281084530	19170	19170	19170	19170	0
70	20231110	172800	281084530	19170	19170	19170	19170	0
71	20231110	172700	281084530	19170	19170	19170	19170	0
72	20231110	172600	281084530	19170	19170	19170	19170	0
73	20231110	172500	281084530	19170	19170	19170	19170	0
74	20231110	172400	281084530	19170	19170	19170	19170	0
75	20231110	172300	281084530	19170	19170	19170	19170	0
76	20231110	172200	281084530	19170	19170	19170	19170	0
77	20231110	172100	281084530	19170	19170	19170	19170	0
78	20231110	172000	281084530	19170	19170	19170	19170	0
79	20231110	171900	281084530	19170	19170	19170	19170	0
80	20231110	171800	281084530	19170	19170	19170	19170	0
81	20231110	171700	281084530	19170	19170	19170	19170	0
82	20231110	171600	281084530	19170	19170	19170	19170	0
83	20231110	171500	281084530	19170	19170	19170	19170	0
84	20231110	171400	281084530	19170	19170	19170	19170	0
85	20231110	171300	281084530	19170	19170	19170	19170	0
86	20231110	171200	281084530	19170	19170	19170	19170	0
87	20231110	171100	281084530	19170	19170	19170	19170	0
88	20231110	171000	281084530	19170	19170	19170	19170	0
89	20231110	170900	281084530	19170	19170	19170	19170	0
90	20231110	170800	281084530	19170	19170	19170	19170	0
91	20231110	170700	281084530	19170	19170	19170	19170	0
92	20231110	170600	281084530	19170	19170	19170	19170	1575
93	20231110	170500	281084530	19170	19170	19170	19170	0
94	20231110	170400	281084530	19170	19170	19170	19170	0
95	20231110	170300	281084530	19170	19170	19170	19170	0
96	20231110	170200	281084530	19170	19170	19170	19170	0
97	20231110	170100	281084530	19170	19170	19170	19170	0
98	20231110	170000	281084530	19170	19170	19170	19170	0
99	20231110	165900	281084530	19170	19170	19170	19170	0
100	20231110	165800	281084530	19170	19170	19170	19170	0
101	20231110	165700	281084530	19170	19170	19170	19170	0
102	20231110	165600	281084530	19170	19170	19170	19170	0
103	20231110	165500	281084530	19170	19170	19170	19170	0
104	20231110	165400	281084530	19170	19170	19170	19170	0
105	20231110	165300	281084530	19170	19170	19170	19170	0
106	20231110	165200	281084530	19170	19170	19170	19170	0
107	20231110	165100	281084530	19170	19170	19170	19170	0
108	20231110	165000	281084530	19170	19170	19170	19170	0
109	20231110	164900	281084530	19170	19170	19170	19170	0
110	20231110	164800	281084530	19170	19170	19170	19170	0
111	20231110	164700	281084530	19170	19170	19170	19170	0
112	20231110	164600	281084530	19170	19170	19170	19170	0
113	20231110	164500	281084530	19170	19170	19170	19170	0
114	20231110	164400	281084530	19170	19170	19170	19170	0
115	20231110	164300	281084530	19170	19170	19170	19170	0
116	20231110	164200	281084530	19170	19170	19170	19170	0
117	20231110	164100	281084530	19170	19170	19170	19170	0
118	20231110	164000	281084530	19170	19170	19170	19170	0
119	20231110	163900	281084530	19170	19170	19170	19170	0
120	20231110	163800	281084530	19170	19170	19170	19170	0
121	20231110	163700	281084530	19170	19170	19170	19170	0
122	20231110	163600	281084530	19170	19170	19170	19170	1575
123	20231110	163500	281084530	19170	19170	19170	19170	0
124	20231110	163400	281084530	19170	19170	19170	19170	0
125	20231110	163300	281084530	19170	19170	19170	19170	0
126	20231110	163200	281084530	19170	19170	19170	19170	0
127	20231110	163100	281084530	19170	19170	19170	19170	0
128	20231110	163000	281084530	19170	19170	19170	19170	0
129	20231110	162900	281084530	19170	19170	19170	19170	0
130	20231110	162800	281084530	19170	19170	19170	19170	0
131	20231110	162700	281084530	19170	19170	19170	19170	0
132	20231110	162600	281084530	19170	19170	19170	19170	0
133	20231110	162500	281084530	19170	19170	19170	19170	0
134	20231110	162400	281084530	19170	19170	19170	19170	0
135	20231110	162300	281084530	19170	19170	19170	19170	0
136	20231110	162200	281084530	19170	19170	19170	19170	0
137	20231110	162100	281084530	19170	19170	19170	19170	0
138	20231110	162000	281084530	19170	19170	19170	19170	0
139	20231110	161900	281084530	19170	19170	19170	19170	0
140	20231110	161800	281084530	19170	19170	19170	19170	0
141	20231110	161700	281084530	19170	19170	19170	19170	0
142	20231110	161600	281084530	19170	19170	19170	19170	0
143	20231110	161500	281084530	19170	19170	19170	19170	0
144	20231110	161400	281084530	19170	19170	19170	19170	0
145	20231110	161300	281084530	19170	19170	19170	19170	0
146	20231110	161200	281084530	19170	19170	19170	19170	0
147	20231110	161100	281084530	19170	19170	19170	19170	0
148	20231110	161000	281084530	19170	19170	19170	19170	0
149	20231110	160900	281084530	19170	19170	19170	19170	0
150	20231110	160800	281084530	19170	19170	19170	19170	0
151	20231110	160700	281084530	19170	19170	19170	19170	0
152	20231110	160600	281084530	19170	19170	19170	19170	1575
153	20231110	160500	281084530	19170	19170	19170	19170	0
154	20231110	160400	281084530	19170	19170	19170	19170	0
155	20231110	160300	281084530	19170	19170	19170	19170	0
156	20231110	160200	281084530	19170	19170	19170	19170	0
157	20231110	160100	281084530	19170	19170	19170	19170	0
158	20231110	160000	281084530	19170	19170	19170	19170	0
159	20231110	155900	281084530	19170	19170	19170	19170	0
160	20231110	155800	281084530	19170	19170	19170	19170	0
161	20231110	155700	281084530	19170	19170	19170	19170	0
162	20231110	155600	281084530	19170	19170	19170	19170	0
163	20231110	155500	281084530	19170	19170	19170	19170	0
164	20231110	155400	281084530	19170	19170	19170	19170	0
165	20231110	155300	281084530	19170	19170	19170	19170	0
166	20231110	155200	281084530	19170	19170	19170	19170	0
167	20231110	155100	281084530	19170	19170	19170	19170	0
168	20231110	155000	281084530	19170	19170	19170	19170	0
169	20231110	154900	281084530	19170	19170	19170	19170	0
170	20231110	154800	281084530	19170	19170	19170	19170	0
171	20231110	154700	281084530	19170	19170	19170	19170	0
172	20231110	154600	281084530	19170	19170	19170	19170	0
173	20231110	154500	281084530	19170	19170	19170	19170	0
174	20231110	154400	281084530	19170	19170	19170	19170	0
175	20231110	154300	281084530	19170	19170	19170	19170	0
176	20231110	154200	281084530	19170	19170	19170	19170	0
177	20231110	154100	281084530	19170	19170	19170	19170	0
178	20231110	154000	281084530	19170	19170	19170	19170	0
179	20231110	153900	281084530	19170	19170	19170	19170	0
180	20231110	153800	281084530	19170	19170	19170	19170	0
181	20231110	153700	281084530	19170	19170	19170	19170	0
182	20231110	153600	281084530	19170	19170	19170	19170	1575
183	20231110	153500	281084530	19170	19170	19170	19170	0
184	20231110	153400	281084530	19170	19170	19170	19170	0
185	20231110	153300	281084530	19170	19170	19170	19170	0
186	20231110	153200	281084530	19170	19170	19170	19170	0
187	20231110	153100	281084530	19170	19170	19170	19170	0
188	20231110	153000	281084530	19170	19170	19170	19170	1575
189	20231110	152900	250891780	18840	18840	18840	18840	0
190	20231110	152800	250891780	18840	18840	18840	18840	0
191	20231110	152700	250891780	18840	18840	18840	18840	0
192	20231110	152600	250891780	18840	18840	18840	18840	0
193	20231110	152500	250891780	18840	18840	18840	18840	0
194	20231110	152400	250891780	18840	18840	18840	18840	0
195	20231110	152300	250891780	18840	18840	18840	18840	0
196	20231110	152200	250891780	18840	18840	18840	18840	0
197	20231110	152100	250891780	18840	18840	18840	18840	0
198	20231110	152000	250891780	18840	18840	18840	18840	0
199	20231110	151900	250891780	18840	18850	18940	18840	121
200	20231110	151800	248611570	18850	18940	18940	18850	384
201	20231110	151700	241370170	18850	18850	18940	18850	392
202	20231110	151600	233972700	18850	18850	18860	18850	8
203	20231110	151500	233821870	18850	18860	18860	18850	37
204	20231110	151400	233124080	18860	18900	18900	18860	5
205	20231110	151300	233029700	18860	18900	18900	18860	7
206	20231110	151200	232897480	18900	18870	18900	18870	8
207	20231110	151100	232746430	18860	18870	18870	18860	25
208	20231110	151000	232274920	18900	18890	18900	18890	16
209	20231110	150900	231972650	18890	18880	18890	18880	11
210	20231110	150800	231764940	18860	18860	18900	18860	5
211	20231110	150700	231670560	18860	18860	18860	18860	2
212	20231110	150600	231632840	18900	18860	18900	18860	8
213	20231110	150500	231481880	18860	18860	18860	18860	2
214	20231110	150400	231444160	18860	18860	18860	18860	5
215	20231110	150300	231349860	18860	18860	18900	18860	7
216	20231110	150200	231217720	18900	18860	18900	18860	8
217	20231110	150100	231066760	18860	18860	18860	18860	19
218	20231110	150000	230708420	18860	18860	18860	18860	2
219	20231110	145900	230670700	18860	18860	18860	18860	2
220	20231110	145800	230632980	18860	18860	18860	18860	0
221	20231110	145700	230632980	18860	18860	18860	18860	7
222	20231110	145600	230500960	18860	18860	18860	18860	0
223	20231110	145500	230500960	18860	18860	18860	18860	2
224	20231110	145400	230463240	18860	18860	18900	18860	6
225	20231110	145300	230350000	18860	18860	18860	18860	4
226	20231110	145200	230274560	18860	18860	18860	18860	0
227	20231110	145100	230274560	18860	18900	18900	18860	191
228	20231110	145000	226671980	18860	18860	18860	18860	47
229	20231110	144900	225785560	18860	18900	18900	18860	4
230	20231110	144800	225710040	18860	18900	18900	18860	14
231	20231110	144700	225445600	18900	18860	18900	18860	6
232	20231110	144600	225332360	18860	18860	18900	18860	6
233	20231110	144500	225219120	18860	18860	18860	18860	2
234	20231110	144400	225181400	18900	18860	18900	18860	6
235	20231110	144300	225068160	18860	18900	18900	18860	4
236	20231110	144200	224992640	18860	18900	18900	18860	7
237	20231110	144100	224860420	18900	18900	18900	18900	2
238	20231110	144000	224822620	18860	18860	18900	18860	8
239	20231110	143900	224671660	18900	18860	18900	18860	4
240	20231110	143800	224596140	18900	18860	18900	18860	4
241	20231110	143700	224520620	18900	18900	18900	18900	16
242	20231110	143600	224218220	18860	18900	18900	18860	102
243	20231110	143500	222290500	18900	18860	18900	18860	12
244	20231110	143400	222063780	18910	18860	18910	18860	44
245	20231110	143300	221231940	18870	18870	18870	18870	0
246	20231110	143200	221231940	18870	18900	18900	18870	8
247	20231110	143100	221080860	18920	18920	18920	18920	100
248	20231110	143000	219188860	18940	18940	18940	18940	0
249	20231110	142900	219188860	18940	18930	18940	18930	45
250	20231110	142800	218336960	18930	18870	18930	18870	15
251	20231110	142700	218053830	18860	18860	18860	18860	4
252	20231110	142600	217978390	18860	18860	18860	18860	2
253	20231110	142500	217940670	18860	18860	18860	18860	2
254	20231110	142400	217902950	18860	18920	18920	18860	53
255	20231110	142300	216900670	18920	18920	18920	18920	0
256	20231110	142200	216900670	18920	18920	18920	18920	4
257	20231110	142100	216824990	18920	18920	18920	18920	4
258	20231110	142000	216749310	18920	18920	18920	18920	2
259	20231110	141900	216711470	18910	18910	18910	18910	4
260	20231110	141800	216635830	18880	18880	18880	18880	0
261	20231110	141700	216635830	18880	18880	18880	18880	0
262	20231110	141600	216635830	18880	18880	18880	18870	159
263	20231110	141500	213635480	18910	18910	18910	18910	0
264	20231110	141400	213635480	18910	18920	18920	18910	305
265	20231110	141300	207867760	18990	18920	19000	18920	585
266	20231110	141200	196758150	18910	18910	18910	18910	2
267	20231110	141100	196720330	18920	18910	18920	18910	5
268	20231110	141000	196625750	18910	18910	18910	18910	10
269	20231110	140900	196436650	18910	18910	18910	18910	4
270	20231110	140800	196361010	18910	18910	18910	18910	178
271	20231110	140700	192995030	18910	18910	18910	18910	10
272	20231110	140600	192805930	18920	18920	18920	18920	0
273	20231110	140500	192805930	18920	18920	18920	18920	0
274	20231110	140400	192805930	18920	18920	18920	18920	4
275	20231110	140300	192730250	18930	18930	18930	18930	1
276	20231110	140200	192711320	18940	18940	18940	18940	1
277	20231110	140100	192692380	18990	18990	18990	18990	0
278	20231110	140000	192692380	18990	18990	18990	18990	0
279	20231110	135900	192692380	18990	18990	18990	18990	0
280	20231110	135800	192692380	18990	18990	18990	18990	0
281	20231110	135700	192692380	18990	18990	18990	18990	0
282	20231110	135600	192692380	18990	18990	18990	18990	0
283	20231110	135500	192692380	18990	18990	18990	18990	0
284	20231110	135400	192692380	18990	18990	18990	18990	32
285	20231110	135300	192084700	18910	18880	18910	18880	116
286	20231110	135200	189891850	18900	18900	18900	18900	0
287	20231110	135100	189891850	18900	18900	18900	18900	0
288	20231110	135000	189891850	18900	18900	18900	18900	0
289	20231110	134900	189891850	18900	18900	18900	18900	0
290	20231110	134800	189891850	18900	18900	18900	18900	0
291	20231110	134700	189891850	18900	18900	18900	18900	0
292	20231110	134600	189891850	18900	18900	18900	18900	0
293	20231110	134500	189891850	18900	18900	18900	18900	0
294	20231110	134400	189891850	18900	18900	18900	18900	0
295	20231110	134300	189891850	18900	18890	18900	18890	200
296	20231110	134200	186112240	18890	18890	18890	18890	0
297	20231110	134100	186112240	18890	18890	18890	18890	0
298	20231110	134000	186112240	18890	18890	18890	18890	0
299	20231110	133900	186112240	18890	18890	18890	18890	0
300	20231110	133800	186112240	18890	18890	18890	18890	0
301	20231110	133700	186112240	18890	18890	18890	18890	0
302	20231110	133600	186112240	18890	18890	18890	18890	0
303	20231110	133500	186112240	18890	18880	18890	18880	360
304	20231110	133400	179311860	18860	18860	18860	18860	1
305	20231110	133300	179293000	18870	18860	18870	18860	35
306	20231110	133200	178632590	18860	18870	18870	18860	1400
307	20231110	133100	152223760	18890	18890	18890	18890	0
308	20231110	133000	152223760	18890	18890	18890	18890	0
309	20231110	132900	152223760	18890	18890	18890	18890	0
310	20231110	132800	152223760	18890	18890	18890	18890	0
311	20231110	132700	152223760	18890	18880	18890	18880	14
312	20231110	132600	151959320	18880	18870	18880	18870	9
313	20231110	132500	151789440	18870	18870	18870	18870	4
314	20231110	132400	151713960	18870	18870	18870	18870	4
315	20231110	132300	151638480	18870	18870	18870	18870	4
316	20231110	132200	151563000	18870	18870	18870	18870	0
317	20231110	132100	151563000	18870	18870	18870	18870	6
318	20231110	132000	151449780	18880	18880	18880	18880	32
319	20231110	131900	150845620	18880	18880	18880	18880	0
320	20231110	131800	150845620	18880	18880	18880	18880	0
321	20231110	131700	150845620	18880	18880	18880	18880	0
322	20231110	131600	150845620	18880	18880	18880	18880	6
323	20231110	131500	150732340	18880	18880	18880	18880	0
324	20231110	131400	150732340	18880	18880	18880	18880	0
325	20231110	131300	150732340	18880	18880	18880	18880	0
326	20231110	131200	150732340	18880	18870	18880	18870	7
327	20231110	131100	150600220	18870	18870	18870	18870	0
328	20231110	131000	150600220	18870	18870	18870	18870	18
329	20231110	130900	150260560	18870	18870	18870	18870	4
330	20231110	130800	150185080	18870	18870	18870	18870	4
331	20231110	130700	150109600	18870	18870	18870	18870	0
332	20231110	130600	150109600	18870	18870	18870	18870	4
333	20231110	130500	150034120	18880	18880	18880	18880	1
334	20231110	130400	150015240	18880	18880	18880	18880	0
335	20231110	130300	150015240	18880	18880	18880	18880	0
336	20231110	130200	150015240	18880	18870	18880	18870	16
337	20231110	130100	149713200	18870	18870	18870	18870	0
338	20231110	130000	149713200	18870	18870	18870	18870	0
339	20231110	125900	149713200	18870	18870	18870	18870	4
340	20231110	125800	149637720	18870	18870	18870	18870	0
341	20231110	125700	149637720	18870	18870	18870	18870	5
342	20231110	125600	149543370	18870	18870	18870	18870	0
343	20231110	125500	149543370	18870	18870	18870	18870	0
344	20231110	125400	149543370	18870	18870	18870	18870	0
345	20231110	125300	149543370	18870	18870	18870	18870	30
346	20231110	125200	148977270	18870	18870	18870	18870	0
347	20231110	125100	148977270	18870	18870	18870	18870	5
348	20231110	125000	148882920	18870	18870	18870	18870	0
349	20231110	124900	148882920	18870	18870	18870	18870	30
350	20231110	124800	148316820	18880	18880	18880	18880	321
351	20231110	124700	142256340	18880	18880	18880	18880	0
352	20231110	124600	142256340	18880	18880	18880	18880	0
353	20231110	124500	142256340	18880	18880	18880	18880	0
354	20231110	124400	142256340	18880	18880	18880	18880	0
355	20231110	124300	142256340	18880	18880	18880	18880	4
356	20231110	124200	142180820	18890	18890	18890	18890	0
357	20231110	124100	142180820	18890	18890	18890	18890	542
358	20231110	124000	131942440	18890	18890	18890	18890	0
359	20231110	123900	131942440	18890	18890	18890	18890	0
360	20231110	123800	131942440	18890	18890	18890	18890	4
361	20231110	123700	131866880	18890	18890	18890	18890	0
362	20231110	123600	131866880	18890	18890	18890	18890	0
363	20231110	123500	131866880	18890	18890	18890	18890	1
364	20231110	123400	131847990	18890	18890	18890	18890	10
365	20231110	123300	131659090	18890	18890	18890	18890	0
366	20231110	123200	131659090	18890	18890	18890	18890	0
367	20231110	123100	131659090	18890	18890	18890	18890	0
368	20231110	123000	131659090	18890	18890	18890	18890	0
369	20231110	122900	131659090	18890	18890	18890	18890	4
370	20231110	122800	131583530	18890	18890	18890	18890	0
371	20231110	122700	131583530	18890	18890	18890	18890	4
372	20231110	122600	131507970	18900	18900	18900	18900	8
373	20231110	122500	131356770	18900	18900	18900	18900	0
374	20231110	122400	131356770	18900	18900	18900	18900	0
375	20231110	122300	131356770	18900	18900	18900	18900	2
376	20231110	122200	131318970	18890	18890	18890	18890	0
377	20231110	122100	131318970	18890	18890	18890	18890	4
378	20231110	122000	131243410	18900	18900	18900	18900	11
379	20231110	121900	131035510	18900	18890	18900	18890	18
380	20231110	121800	130695480	18890	18890	18890	18890	0
381	20231110	121700	130695480	18890	18890	18890	18890	55
382	20231110	121600	129656530	18900	18900	18900	18900	0
383	20231110	121500	129656530	18900	18900	18900	18900	5
384	20231110	121400	129562030	18900	18900	18900	18900	5
385	20231110	121300	129467530	18890	18890	18890	18890	4
386	20231110	121200	129391970	18890	18890	18890	18890	0
387	20231110	121100	129391970	18890	18890	18890	18890	0
388	20231110	121000	129391970	18890	18890	18890	18890	17
389	20231110	120900	129070840	18890	18890	18890	18890	4
390	20231110	120800	128995280	18900	18900	18900	18900	4
391	20231110	120700	128919680	18890	18890	18890	18890	4
392	20231110	120600	128844120	18890	18890	18890	18890	4
393	20231110	120500	128768560	18900	18900	18900	18900	0
394	20231110	120400	128768560	18900	18900	18900	18900	0
395	20231110	120300	128768560	18900	18890	18900	18890	59
396	20231110	120200	127653960	18890	18890	18890	18890	0
397	20231110	120100	127653960	18890	18890	18890	18890	4
398	20231110	120000	127578400	18890	18890	18890	18890	0
399	20231110	115900	127578400	18890	18890	18890	18890	4
400	20231110	115800	127502840	18890	18890	18890	18890	25
401	20231110	115700	127030590	18890	18890	18890	18890	0
402	20231110	115600	127030590	18890	18890	18890	18890	4
403	20231110	115500	126955030	18900	18900	18900	18900	0
404	20231110	115400	126955030	18900	18900	18900	18900	0
405	20231110	115300	126955030	18900	18900	18900	18900	0
406	20231110	115200	126955030	18900	18900	18900	18900	6
407	20231110	115100	126841630	18900	18900	18900	18900	2
408	20231110	115000	126803830	18890	18890	18890	18890	4
409	20231110	114900	126728270	18890	18890	18890	18890	0
410	20231110	114800	126728270	18890	18890	18890	18890	0
411	20231110	114700	126728270	18890	18890	18890	18890	4
412	20231110	114600	126652710	18890	18890	18890	18890	0
413	20231110	114500	126652710	18890	18890	18890	18890	0
414	20231110	114400	126652710	18890	18890	18890	18890	0
415	20231110	114300	126652710	18890	18890	18890	18890	4
416	20231110	114200	126577150	18890	18890	18890	18890	0
417	20231110	114100	126577150	18890	18890	18890	18890	0
418	20231110	114000	126577150	18890	18890	18890	18890	8
419	20231110	113900	126426030	18890	18890	18890	18890	0
420	20231110	113800	126426030	18890	18890	18890	18890	36
421	20231110	113700	125745990	18900	18900	18900	18900	12
422	20231110	113600	125519190	18900	18900	18900	18900	4
423	20231110	113500	125443590	18900	18900	18900	18900	0
424	20231110	113400	125443590	18900	18900	18900	18900	19
425	20231110	113300	125084490	18890	18890	18890	18890	4
426	20231110	113200	125008930	18890	18890	18890	18890	0
427	20231110	113100	125008930	18890	18890	18890	18890	0
428	20231110	113000	125008930	18890	18890	18890	18890	0
429	20231110	112900	125008930	18890	18890	18890	18890	4
430	20231110	112800	124933370	18890	18890	18890	18890	0
431	20231110	112700	124933370	18890	18890	18890	18890	4
432	20231110	112600	124857810	18890	18890	18890	18890	8
433	20231110	112500	124706690	18890	18890	18890	18890	0
434	20231110	112400	124706690	18890	18890	18890	18890	4
435	20231110	112300	124631130	18890	18890	18890	18890	4
436	20231110	112200	124555570	18890	18890	18890	18890	0
437	20231110	112100	124555570	18890	18890	18890	18890	0
438	20231110	112000	124555570	18890	18890	18890	18890	0
439	20231110	111900	124555570	18890	18890	18890	18890	0
440	20231110	111800	124555570	18890	18890	18890	18890	0
441	20231110	111700	124555570	18890	18890	18890	18890	6
442	20231110	111600	124442230	18890	18900	18900	18890	101
443	20231110	111500	122534330	18890	18890	18890	18890	10
444	20231110	111400	122345430	18890	18890	18890	18890	91
445	20231110	111300	120626440	18880	18880	18880	18880	0
446	20231110	111200	120626440	18880	18880	18880	18880	4
447	20231110	111100	120550920	18880	18880	18880	18880	0
448	20231110	111000	120550920	18880	18880	18880	18880	22
449	20231110	110900	120135560	18880	18880	18880	18880	28
450	20231110	110800	119606920	18880	18880	18880	18880	4
451	20231110	110700	119531400	18880	18880	18880	18880	0
452	20231110	110600	119531400	18880	18880	18880	18880	0
453	20231110	110500	119531400	18880	18880	18880	18880	0
454	20231110	110400	119531400	18880	18880	18880	18880	0
455	20231110	110300	119531400	18880	18880	18880	18880	0
456	20231110	110200	119531400	18880	18880	18880	18880	7
457	20231110	110100	119399240	18890	18890	18890	18890	1
458	20231110	110000	119380350	18880	18880	18880	18880	0
459	20231110	105900	119380350	18880	18880	18880	18880	4
460	20231110	105800	119304830	18870	18870	18870	18870	7
461	20231110	105700	119172740	18870	18870	18870	18870	0
462	20231110	105600	119172740	18870	18870	18870	18870	0
463	20231110	105500	119172740	18870	18870	18870	18870	7
464	20231110	105400	119040650	18870	18870	18870	18870	0
465	20231110	105300	119040650	18870	18870	18870	18870	7
466	20231110	105200	118908560	18880	18880	18880	18880	0
467	20231110	105100	118908560	18880	18880	18880	18880	1
468	20231110	105000	118889680	18870	18870	18870	18870	47
469	20231110	104900	118002790	18870	18870	18870	18870	0
470	20231110	104800	118002790	18870	18870	18870	18870	10
471	20231110	104700	117814090	18860	18860	18860	18860	0
472	20231110	104600	117814090	18860	18860	18860	18860	46
473	20231110	104500	116946530	18850	18850	18850	18850	0
474	20231110	104400	116946530	18850	18850	18850	18850	0
475	20231110	104300	116946530	18850	18850	18850	18850	0
476	20231110	104200	116946530	18850	18840	18850	18840	123
477	20231110	104100	114628050	18840	18840	18840	18840	0
478	20231110	104000	114628050	18840	18840	18840	18840	13
479	20231110	103900	114383130	18850	18850	18850	18850	83
480	20231110	103800	112818580	18850	18850	18850	18850	0
481	20231110	103700	112818580	18850	18850	18850	18850	0
482	20231110	103600	112818580	18850	18850	18850	18850	7
483	20231110	103500	112686630	18860	18860	18860	18860	0
484	20231110	103400	112686630	18860	18860	18860	18860	24
485	20231110	103300	112233990	18860	18860	18860	18860	70
486	20231110	103200	110913790	18870	18870	18870	18870	164
487	20231110	103100	107819110	18870	18870	18870	18870	1
488	20231110	103000	107800240	18870	18870	18870	18870	14
489	20231110	102900	107536060	18870	18870	18870	18870	0
490	20231110	102800	107536060	18870	18870	18870	18870	7
491	20231110	102700	107403970	18880	18880	18880	18880	1
492	20231110	102600	107385090	18870	18870	18870	18870	0
493	20231110	102500	107385090	18870	18870	18870	18870	17
494	20231110	102400	107064300	18880	18880	18880	18880	10
495	20231110	102300	106875500	18870	18870	18870	18870	7
496	20231110	102200	106743410	18870	18870	18870	18870	7
497	20231110	102100	106611320	18870	18870	18870	18870	7
498	20231110	102000	106479230	18870	18870	18870	18870	7
499	20231110	101900	106347140	18880	18890	18890	18880	92
500	20231110	101800	104609670	18900	18900	18900	18900	0
501	20231110	101700	104609670	18900	18900	18900	18900	0
502	20231110	101600	104609670	18900	18900	18900	18900	0
503	20231110	101500	104609670	18900	18900	18900	18900	0
504	20231110	101400	104609670	18900	18900	18900	18900	0
505	20231110	101300	104609670	18900	18890	18930	18890	201
506	20231110	101200	100805140	18880	18870	18880	18870	17
507	20231110	101100	100484250	18870	18870	18870	18870	10
508	20231110	101000	100295550	18870	18870	18870	18870	17
509	20231110	100900	99974760	18880	18880	18880	18880	0
510	20231110	100800	99974760	18880	18880	18880	18880	5
511	20231110	100700	99880360	18870	18860	18870	18860	147
512	20231110	100600	97107340	18860	18860	18860	18860	0
513	20231110	100500	97107340	18860	18860	18860	18860	0
514	20231110	100400	97107340	18860	18840	18860	18840	40
515	20231110	100300	96353080	18840	18840	18840	18840	10
516	20231110	100200	96164680	18840	18840	18840	18840	0
517	20231110	100100	96164680	18840	18840	18840	18840	12
518	20231110	100000	95938600	18830	18830	18830	18830	29
519	20231110	095900	95392530	18820	18820	18820	18820	0
520	20231110	095800	95392530	18820	18820	18820	18820	0
521	20231110	095700	95392530	18820	18820	18820	18820	1
522	20231110	095600	95373710	18820	18820	18820	18820	0
523	20231110	095500	95373710	18820	18820	18820	18820	0
524	20231110	095400	95373710	18820	18820	18820	18820	0
525	20231110	095300	95373710	18820	18810	18820	18810	22
526	20231110	095200	94959700	18810	18810	18810	18810	12
527	20231110	095100	94733980	18810	18810	18810	18810	12
528	20231110	095000	94508260	18800	18800	18800	18800	0
529	20231110	094900	94508260	18800	18810	18810	18800	57
530	20231110	094800	93436560	18810	18820	18820	18810	26
531	20231110	094700	92947490	18820	18810	18820	18810	14
532	20231110	094600	92684130	18810	18810	18810	18810	0
533	20231110	094500	92684130	18810	18820	18820	18810	214
534	20231110	094400	88656790	18820	18820	18820	18820	1
535	20231110	094300	88637970	18880	18880	18880	18880	0
536	20231110	094200	88637970	18880	18880	18880	18880	0
537	20231110	094100	88637970	18880	18880	18880	18880	0
538	20231110	094000	88637970	18880	18810	18880	18810	231
539	20231110	093900	84279420	18820	18820	18820	18820	1
540	20231110	093800	84260600	18810	18810	18810	18810	2
541	20231110	093700	84222980	18860	18860	18860	18860	0
542	20231110	093600	84222980	18860	18820	18860	18820	341
543	20231110	093500	77793870	18810	18810	18810	18810	12
544	20231110	093400	77568150	18790	18790	18790	18790	0
545	20231110	093300	77568150	18790	18790	18790	18790	0
546	20231110	093200	77568150	18790	18830	18830	18790	18
547	20231110	093100	77229840	18830	18830	18830	18830	10
548	20231110	093000	77041540	18830	18790	18830	18790	15
549	20231110	092900	76759570	18790	18810	18810	18790	567
550	20231110	092800	66100530	18820	18830	18830	18820	217
551	20231110	092700	62016510	18830	18830	18830	18830	6
552	20231110	092600	61903530	18830	18840	18840	18830	118
553	20231110	092500	59681540	18840	18840	18840	18840	0
554	20231110	092400	59681540	18840	18830	18840	18830	24
555	20231110	092300	59229550	18820	18830	18830	18820	10
556	20231110	092200	59041330	18830	18810	18830	18800	16
557	20231110	092100	58740450	18800	18800	18800	18800	0
558	20231110	092000	58740450	18800	18800	18800	18800	62
559	20231110	091900	57574850	18810	18810	18810	18810	51
560	20231110	091800	56615540	18800	18850	18850	18800	1859
561	20231110	091700	21618780	18850	18860	18860	18850	18
562	20231110	091600	21279430	18860	18850	18860	18840	15
563	20231110	091500	20996780	18850	18850	18850	18850	0
564	20231110	091400	20996780	18850	18850	18850	18850	0
565	20231110	091300	20996780	18850	18850	18850	18850	0
566	20231110	091200	20996780	18850	18850	18850	18850	2
567	20231110	091100	20959080	18840	18840	18850	18840	115
568	20231110	091000	18792220	18830	18820	18830	18820	32
569	20231110	090900	18189940	18830	18900	18900	18830	500
570	20231110	090800	8755130	18940	18940	18940	18940	0
571	20231110	090700	8755130	18940	18940	18940	18940	142
572	20231110	090600	6065650	18940	18970	18970	18940	31
573	20231110	090500	5478160	18960	18960	18960	18960	1
574	20231110	090400	5459200	19100	19110	19110	19100	3
575	20231110	090300	5401890	19110	19070	19110	18960	3
576	20231110	090200	5344750	19070	19070	19070	19070	1
577	20231110	090100	5325680	18960	18980	18980	18910	185
578	20231110	090000	1825910	19020	18980	19050	18980	96